81,004$
0,54%
Echtzeit-Aktienkurs Merit Medical Systems Inc.
Bid:
Ask:
Aktienkurse zur Merit Medical Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 78,51 | 80,81 | 78,50 | 80,56 | 1,42% | 337.360,00 |
| 13.10.2025 | 79,50 | 79,85 | 78,39 | 79,43 | 0,56% | 365.863,00 |
| 10.10.2025 | 82,27 | 82,77 | 78,12 | 78,99 | -4,23% | 810.390,00 |
| 09.10.2025 | 83,80 | 83,99 | 82,22 | 82,48 | -1,50% | 415.320,00 |
| 08.10.2025 | 83,12 | 83,76 | 81,74 | 83,74 | 1,26% | 314.101,00 |
| 07.10.2025 | 83,93 | 84,37 | 82,15 | 82,70 | -0,73% | 418.060,00 |
| 06.10.2025 | 83,79 | 84,39 | 82,63 | 83,31 | 1,03% | 547.603,00 |
| 02.10.2025 | 81,71 | 82,79 | 81,50 | 82,46 | 0,46% | 329.225,00 |
| 01.10.2025 | 82,21 | 83,32 | 80,05 | 82,08 | -1,38% | 460.261,00 |
| 30.09.2025 | 80,80 | 83,38 | 80,45 | 83,23 | 2,94% | 1.091.139,00 |
| 29.09.2025 | 80,29 | 80,92 | 79,13 | 80,86 | 0,82% | 503.461,00 |
| 26.09.2025 | 80,07 | 80,73 | 79,49 | 80,20 | 0,17% | 861.527,00 |
| 25.09.2025 | 82,90 | 83,03 | 79,10 | 80,06 | -3,64% | 1.626.883,00 |
| 24.09.2025 | 83,41 | 84,25 | 82,99 | 83,08 | -0,76% | 403.587,00 |
| 23.09.2025 | 83,54 | 84,23 | 83,33 | 83,72 | 0,16% | 574.707,00 |
| 22.09.2025 | 83,56 | 84,08 | 82,70 | 83,59 | 0,04% | 800.467,00 |
| 19.09.2025 | 83,91 | 84,08 | 83,15 | 83,56 | -0,64% | 1.949.791,00 |
| 18.09.2025 | 83,05 | 84,22 | 82,82 | 84,10 | 1,69% | 720.557,00 |
| 17.09.2025 | 82,75 | 83,33 | 82,06 | 82,70 | 0,01% | 800.555,00 |
| 16.09.2025 | 82,72 | 83,56 | 82,35 | 82,69 | -0,29% | 768.494,00 |
| 15.09.2025 | 85,23 | 85,85 | 82,73 | 82,93 | -3,04% | 1.129.769,00 |
| 12.09.2025 | 89,69 | 90,26 | 85,42 | 85,53 | -5,19% | 700.190,00 |
| 11.09.2025 | 88,84 | 90,40 | 88,84 | 90,21 | 1,60% | 385.367,00 |
| 10.09.2025 | 91,32 | 91,91 | 88,38 | 88,79 | -3,13% | 563.687,00 |
| 09.09.2025 | 92,01 | 92,51 | 90,82 | 91,66 | -0,73% | 401.931,00 |
| 08.09.2025 | 93,23 | 93,23 | 91,21 | 92,33 | -0,69% | 619.748,00 |
| 05.09.2025 | 92,02 | 93,27 | 92,01 | 92,97 | 0,89% | 580.756,00 |
| 04.09.2025 | 90,47 | 92,55 | 89,52 | 92,15 | 2,29% | 824.030,00 |
| 03.09.2025 | 90,19 | 91,38 | 89,30 | 90,09 | -0,65% | 503.608,00 |
| 02.09.2025 | 89,92 | 90,91 | 89,91 | 90,68 | 0,15% | 452.538,00 |
| 29.08.2025 | 90,27 | 91,30 | 89,83 | 90,54 | 0,54% | 366.258,00 |
| 28.08.2025 | 90,61 | 90,92 | 88,82 | 90,05 | -0,82% | 507.143,00 |
| 27.08.2025 | 88,76 | 90,84 | 88,76 | 90,79 | 1,94% | 608.261,00 |
| 26.08.2025 | 88,05 | 89,14 | 87,63 | 89,06 | 1,02% | 509.590,00 |
| 25.08.2025 | 89,07 | 89,13 | 88,06 | 88,16 | -1,44% | 447.547,00 |
| 22.08.2025 | 87,22 | 89,57 | 86,66 | 89,45 | 3,26% | 438.620,00 |
| 21.08.2025 | 87,08 | 87,52 | 86,54 | 86,63 | -0,84% | 413.016,00 |
| 20.08.2025 | 87,06 | 88,35 | 86,98 | 87,36 | 0,24% | 672.916,00 |
| 19.08.2025 | 86,26 | 87,21 | 85,80 | 87,15 | 1,15% | 301.756,00 |
| 18.08.2025 | 85,44 | 86,87 | 85,11 | 86,16 | 0,76% | 401.150,00 |
| 15.08.2025 | 85,66 | 85,98 | 84,98 | 85,51 | 0,34% | 558.115,00 |
| 14.08.2025 | 85,96 | 85,96 | 84,67 | 85,22 | -1,08% | 290.510,00 |
| 13.08.2025 | 85,00 | 86,35 | 84,91 | 86,15 | 1,64% | 466.513,00 |
| 12.08.2025 | 84,51 | 85,29 | 84,00 | 84,76 | 0,78% | 435.112,00 |
| 11.08.2025 | 85,39 | 85,67 | 83,39 | 84,10 | -1,73% | 445.662,00 |
| 08.08.2025 | 85,64 | 86,06 | 85,12 | 85,58 | -0,12% | 407.379,00 |
| 07.08.2025 | 84,38 | 85,80 | 84,05 | 85,68 | 2,55% | 493.550,00 |
| 06.08.2025 | 84,15 | 85,16 | 83,34 | 83,55 | -1,11% | 628.177,00 |
| 05.08.2025 | 85,32 | 85,47 | 84,37 | 84,49 | -1,04% | 367.508,00 |
| 04.08.2025 | 84,86 | 85,45 | 84,36 | 85,38 | 0,71% | 485.168,00 |
| 01.08.2025 | 83,78 | 85,58 | 83,78 | 84,78 | -0,09% | 699.324,00 |
| 31.07.2025 | 84,75 | 86,31 | 81,04 | 84,86 | 2,29% | 1.767.907,00 |
| 30.07.2025 | 82,80 | 83,77 | 82,15 | 82,96 | 0,10% | 1.098.332,00 |
| 29.07.2025 | 84,96 | 85,00 | 82,83 | 82,88 | -1,87% | 759.148,00 |
| 28.07.2025 | 84,81 | 85,65 | 84,27 | 84,46 | -0,27% | 731.788,00 |
| 25.07.2025 | 84,70 | 84,89 | 83,68 | 84,69 | 0,56% | 537.957,00 |
| 24.07.2025 | 85,19 | 85,96 | 84,17 | 84,22 | -0,99% | 403.424,00 |
| 23.07.2025 | 85,06 | 85,50 | 83,68 | 85,06 | 0,70% | 634.664,00 |
| 22.07.2025 | 84,24 | 85,32 | 83,78 | 84,47 | 0,57% | 660.503,00 |
| 21.07.2025 | 83,05 | 84,37 | 82,85 | 83,99 | 1,17% | 985.227,00 |
| 18.07.2025 | 85,32 | 85,41 | 82,87 | 83,02 | -1,80% | 532.422,00 |
| 17.07.2025 | 84,06 | 85,96 | 84,05 | 84,54 | 0,70% | 1.158.112,00 |
| 16.07.2025 | 93,78 | 93,78 | 83,73 | 83,95 | -10,31% | 3.081.939,00 |
| 15.07.2025 | 93,80 | 94,28 | 92,68 | 93,60 | 0,16% | 644.522,00 |
| 14.07.2025 | 93,32 | 94,11 | 92,84 | 93,45 | -0,04% | 406.420,00 |
| 11.07.2025 | 94,50 | 94,62 | 93,10 | 93,49 | -1,77% | 448.468,00 |
| 10.07.2025 | 95,68 | 96,74 | 95,12 | 95,17 | -0,87% | 352.503,00 |
| 09.07.2025 | 95,23 | 96,12 | 94,38 | 96,01 | 0,70% | 448.191,00 |
| 08.07.2025 | 93,75 | 96,42 | 92,05 | 95,34 | 4,63% | 1.005.033,00 |
| 07.07.2025 | 93,10 | 94,32 | 91,02 | 91,12 | -2,63% | 478.743,00 |
| 03.07.2025 | 93,80 | 94,18 | 92,83 | 93,58 | 0,10% | 151.957,00 |
| 02.07.2025 | 93,68 | 93,93 | 92,96 | 93,49 | -0,55% | 336.902,00 |
| 01.07.2025 | 93,01 | 95,09 | 92,27 | 94,01 | 0,60% | 597.673,00 |
| 30.06.2025 | 94,18 | 94,40 | 92,85 | 93,45 | -0,05% | 800.392,00 |
| 27.06.2025 | 92,97 | 93,82 | 92,53 | 93,50 | 0,75% | 1.254.102,00 |
| 26.06.2025 | 92,65 | 93,04 | 91,80 | 92,80 | 0,16% | 369.617,00 |
| 25.06.2025 | 93,22 | 93,64 | 92,61 | 92,65 | -0,65% | 525.236,00 |
| 24.06.2025 | 93,00 | 93,36 | 91,44 | 93,26 | 1,02% | 580.444,00 |
| 23.06.2025 | 91,91 | 92,67 | 91,12 | 92,32 | 0,37% | 537.281,00 |
| 20.06.2025 | 93,75 | 93,76 | 91,80 | 91,98 | -1,04% | 960.835,00 |
| 18.06.2025 | 92,63 | 94,23 | 92,40 | 92,95 | 0,05% | 336.019,00 |
| 17.06.2025 | 93,01 | 94,42 | 92,58 | 92,90 | -0,93% | 500.453,00 |
| 16.06.2025 | 93,35 | 94,21 | 92,95 | 93,77 | 0,86% | 488.037,00 |
| 13.06.2025 | 92,61 | 94,16 | 92,31 | 92,97 | -0,65% | 619.354,00 |
| 12.06.2025 | 93,94 | 94,23 | 92,59 | 93,58 | -0,87% | 496.048,00 |
| 11.06.2025 | 95,22 | 95,87 | 94,03 | 94,40 | -0,81% | 442.833,00 |
| 10.06.2025 | 95,07 | 95,82 | 94,60 | 95,17 | 0,35% | 713.529,00 |
| 09.06.2025 | 95,32 | 95,69 | 94,35 | 94,84 | -0,46% | 367.289,00 |
| 06.06.2025 | 96,00 | 96,26 | 94,39 | 95,28 | 0,07% | 488.516,00 |
| 05.06.2025 | 94,65 | 95,67 | 93,83 | 95,21 | 1,01% | 386.423,00 |
| 04.06.2025 | 94,20 | 94,60 | 93,67 | 94,26 | -0,36% | 386.956,00 |
| 03.06.2025 | 93,38 | 94,69 | 93,00 | 94,60 | 1,03% | 460.247,00 |
| 02.06.2025 | 94,51 | 95,38 | 91,74 | 93,64 | -1,46% | 482.816,00 |
| 30.05.2025 | 94,30 | 95,28 | 93,87 | 95,03 | 0,22% | 539.030,00 |
| 29.05.2025 | 94,86 | 94,90 | 93,96 | 94,82 | 0,41% | 346.984,00 |
| 28.05.2025 | 96,02 | 96,53 | 94,13 | 94,43 | -2,15% | 617.553,00 |
| 27.05.2025 | 95,80 | 97,18 | 95,60 | 96,50 | 1,17% | 376.502,00 |
| 23.05.2025 | 93,86 | 95,60 | 93,86 | 95,38 | 0,28% | 401.921,00 |
| 22.05.2025 | 95,88 | 96,05 | 94,31 | 95,11 | -1,43% | 542.556,00 |
| 21.05.2025 | 98,07 | 100,05 | 96,31 | 96,49 | -2,35% | 440.210,00 |